Spot 710.72
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.60 | 150.50 | 148.05 | +0.95 | 26.6% | 570 | 26.6% | -0.05 | 3.42 | 1.85 | 5.00 | — |
| — | 122.00 | 126.50 | 124.25 | +0.93 | 24.1% | 595 | 24.1% | -0.07 | 3.55 | 2.50 | 4.60 | — |
| — | 98.60 | 102.90 | 100.75 | +0.90 | 21.8% | 620 | 21.8% | -0.11 | 4.40 | 3.40 | 5.40 | — |
| — | 80.00 | 84.80 | 82.40 | +0.86 | 20.0% | 640 | 20.0% | -0.14 | 6.55 | 5.50 | 7.60 | — |
| — | 62.50 | 66.00 | 64.25 | +0.81 | 18.3% | 660 | 18.3% | -0.20 | 8.55 | 7.60 | 9.50 | — |
| — | 50.30 | 54.40 | 52.35 | +0.76 | 17.1% | 675 | 17.1% | -0.25 | 10.60 | 9.10 | 12.10 | — |
| — | 37.60 | 42.40 | 40.00 | +0.69 | 16.0% | 690 | 16.0% | -0.33 | 13.65 | 12.10 | 15.20 | — |
| — | 34.00 | 38.80 | 36.40 | +0.66 | 15.6% | 695 | 15.6% | -0.35 | 14.95 | 13.50 | 16.40 | — |
| — | 31.10 | 35.50 | 33.30 | — | — | 700 | — | — | 16.25 | 14.70 | 17.80 | — |
| — | 27.10 | 31.90 | 29.50 | +0.60 | 15.0% | 705 | 15.0% | -0.42 | 17.60 | 16.90 | 18.30 | — |
| — | 24.40 | 28.50 | 26.45 | +0.57 | 14.6% | 710 | 14.6% | -0.46 | 19.75 | 18.70 | 20.80 | — |
| — | 21.60 | 24.00 | 22.80 | +0.53 | 14.3% | 715 | 14.3% | -0.50 | 21.65 | 20.50 | 22.80 | — |
| — | 18.50 | 21.00 | 19.75 | — | — | 720 | 14.1% | -0.54 | 23.80 | 22.60 | 25.00 | — |
| — | 15.80 | 18.80 | 17.30 | +0.46 | 13.8% | 725 | 13.8% | -0.58 | 25.90 | 23.50 | 28.30 | — |
| — | 13.60 | 16.30 | 14.95 | +0.42 | 13.6% | 730 | — | — | 28.40 | 26.00 | 30.80 | — |
| — | 7.00 | 9.80 | 8.40 | — | — | 745 | — | — | 38.40 | 36.00 | 40.80 | — |
| — | 4.30 | 6.40 | 5.35 | — | — | 760 | 12.5% | -0.92 | 51.20 | 49.00 | 53.40 | — |
| — | 1.00 | 3.60 | 2.30 | +0.11 | 12.2% | 780 | 12.2% | -1.00 | 71.00 | 68.60 | 73.40 | — |
| — | 0.30 | 1.45 | 0.88 | +0.05 | 12.2% | 800 | 12.2% | -1.00 | 90.90 | 88.50 | 93.30 | — |
| — | — | 2.50 | — | +0.02 | 12.7% | 825 | 12.7% | -1.00 | 116.00 | 113.50 | 118.50 | — |
| — | — | 1.65 | — | +0.01 | 13.6% | 850 | 13.6% | -1.00 | 141.00 | 138.50 | 143.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.